Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.730 | 8.986 | 8.730 | 8.951 | 794,130 | +0.23(+2.59%) |
Dec 28, 2012 | 8.674 | 9.027 | 8.669 | 8.725 | 1,089,300 | -0.01(-0.07%) |
Dec 27, 2012 | 8.706 | 8.774 | 8.563 | 8.731 | 676,770 | +0.05(+0.56%) |
Dec 26, 2012 | 8.797 | 8.797 | 8.632 | 8.682 | 952,430 | -0.12(-1.36%) |
Dec 24, 2012 | 8.791 | 8.849 | 8.740 | 8.802 | 326,480 | -0.01(-0.08%) |
Dec 21, 2012 | 8.872 | 8.916 | 8.656 | 8.809 | 2,409,190 | -0.15(-1.62%) |
Dec 20, 2012 | 8.744 | 8.986 | 8.744 | 8.954 | 1,655,160 | +0.21(+2.34%) |
Dec 19, 2012 | 8.870 | 8.881 | 8.694 | 8.749 | 815,350 | -0.12(-1.35%) |
Dec 18, 2012 | 8.648 | 8.942 | 8.607 | 8.869 | 1,260,530 | +0.21(+2.43%) |
Dec 17, 2012 | 8.618 | 8.683 | 8.565 | 8.659 | 755,820 | +0.09(+1.00%) |
Dec 14, 2012 | 8.601 | 8.723 | 8.550 | 8.573 | 483,720 | -0.04(-0.52%) |
Dec 13, 2012 | 8.593 | 8.707 | 8.525 | 8.618 | 735,510 | +0.01(+0.09%) |
Dec 12, 2012 | 8.742 | 8.748 | 8.558 | 8.610 | 714,020 | -0.12(-1.32%) |
Dec 11, 2012 | 8.687 | 8.819 | 8.665 | 8.725 | 1,172,380 | +0.12(+1.39%) |
Dec 10, 2012 | 8.651 | 8.686 | 8.249 | 8.605 | 532,980 | -0.04(-0.41%) |
Dec 07, 2012 | 8.519 | 8.650 | 8.490 | 8.640 | 1,003,110 | +0.14(+1.67%) |
Dec 06, 2012 | 8.544 | 8.590 | 8.453 | 8.498 | 786,760 | -0.08(-0.87%) |
Dec 05, 2012 | 8.573 | 8.628 | 8.509 | 8.573 | 1,168,610 | +0.02(+0.26%) |
Dec 04, 2012 | 8.633 | 8.687 | 8.534 | 8.551 | 1,501,220 | -0.13(-1.55%) |
Nov 30, 2012 | 8.727 | 8.783 | 8.636 | 8.686 | 1,550,590 | -0.00(-0.05%) |
Nov 29, 2012 | 8.758 | 8.856 | 8.659 | 8.690 | 1,451,670 | +0.01(+0.17%) |
Nov 28, 2012 | 8.510 | 8.729 | 8.438 | 8.675 | 1,543,520 | +0.14(+1.60%) |
Nov 27, 2012 | 8.728 | 8.897 | 8.446 | 8.538 | 3,090,740 | -0.17(-1.97%) |
Nov 26, 2012 | 8.529 | 8.850 | 8.529 | 8.710 | 3,370,200 | +0.23(+2.66%) |
Nov 23, 2012 | 8.400 | 8.491 | 8.358 | 8.484 | 587,320 | +0.11(+1.28%) |
Nov 21, 2012 | 8.358 | 8.459 | 8.294 | 8.377 | 732,800 | +0.03(+0.41%) |
Nov 20, 2012 | 8.159 | 8.355 | 8.123 | 8.343 | 1,145,140 | +0.15(+1.82%) |
Nov 19, 2012 | 7.902 | 8.248 | 7.872 | 8.194 | 1,896,950 | +0.37(+4.77%) |
Nov 16, 2012 | 7.818 | 7.919 | 7.685 | 7.821 | 1,463,480 | -0.03(-0.41%) |
Nov 15, 2012 | 7.685 | 7.864 | 7.685 | 7.853 | 1,940,750 | +0.15(+1.91%) |
Nov 14, 2012 | 7.876 | 7.894 | 7.701 | 7.706 | 718,200 | -0.15(-1.92%) |
Nov 13, 2012 | 7.794 | 7.896 | 7.700 | 7.857 | 1,112,900 | +0.00(+0.06%) |
Nov 12, 2012 | 7.823 | 8.010 | 7.809 | 7.852 | 1,025,640 | +0.06(+0.73%) |
Nov 09, 2012 | 7.842 | 7.907 | 7.730 | 7.795 | 487,650 | -0.10(-1.22%) |
Nov 08, 2012 | 8.027 | 8.110 | 7.891 | 7.891 | 711,670 | -0.15(-1.82%) |
Nov 07, 2012 | 8.163 | 8.212 | 8.019 | 8.037 | 934,130 | -0.20(-2.44%) |
Nov 06, 2012 | 8.196 | 8.261 | 8.135 | 8.238 | 862,290 | +0.13(+1.57%) |
Nov 05, 2012 | 8.100 | 8.227 | 8.000 | 8.111 | 1,374,770 | +0.01(+0.14%) |
Nov 02, 2012 | 8.334 | 8.417 | 8.087 | 8.100 | 754,460 | -0.22(-2.67%) |
Nov 01, 2012 | 8.294 | 8.485 | 8.166 | 8.322 | 1,227,420 | +0.03(+0.39%) |
Oct 31, 2012 | 8.451 | 8.500 | 8.183 | 8.290 | 1,744,280 | -0.16(-1.88%) |
Oct 26, 2012 | 8.294 | 8.449 | 8.449 | 8.449 | 958,000 | +0.13(+1.62%) |
Oct 25, 2012 | 8.000 | 8.360 | 7.960 | 8.314 | 2,909,570 | +0.48(+6.11%) |
Oct 24, 2012 | 7.779 | 7.836 | 7.703 | 7.835 | 887,410 | +0.06(+0.81%) |
Oct 23, 2012 | 7.691 | 7.790 | 7.641 | 7.772 | 948,950 | +0.03(+0.32%) |
Oct 19, 2012 | 8.041 | 8.066 | 7.724 | 7.747 | 1,405,920 | -0.35(-4.31%) |
Oct 18, 2012 | 8.182 | 8.199 | 8.096 | 8.096 | 633,230 | -0.10(-1.27%) |
Oct 17, 2012 | 8.211 | 8.227 | 8.162 | 8.200 | 521,690 | -0.02(-0.20%) |
Oct 16, 2012 | 8.203 | 8.249 | 8.153 | 8.216 | 505,800 | +0.08(+0.95%) |
Oct 15, 2012 | 8.136 | 8.173 | 8.088 | 8.139 | 1,298,830 | -0.00(-0.01%) |
Oct 12, 2012 | 8.235 | 8.245 | 8.123 | 8.140 | 427,110 | -0.09(-1.14%) |
Oct 11, 2012 | 8.239 | 8.321 | 8.182 | 8.234 | 294,360 | +0.05(+0.59%) |
Oct 10, 2012 | 8.171 | 8.216 | 8.063 | 8.186 | 616,180 | +0.02(+0.20%) |
Oct 09, 2012 | 8.270 | 8.270 | 8.146 | 8.170 | 529,560 | -0.12(-1.41%) |
Oct 08, 2012 | 8.332 | 8.332 | 8.204 | 8.287 | 355,380 | -0.06(-0.77%) |
Oct 05, 2012 | 8.386 | 8.522 | 8.326 | 8.351 | 525,170 | -0.02(-0.20%) |
Oct 04, 2012 | 8.416 | 8.416 | 8.276 | 8.368 | 551,290 | +0.01(+0.06%) |
Oct 03, 2012 | 8.348 | 8.449 | 8.295 | 8.363 | 1,060,780 | +0.03(+0.38%) |
Oct 02, 2012 | 8.267 | 8.353 | 8.246 | 8.331 | 1,177,560 | +0.09(+1.10%) |